Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.16 | 22.29 | 21.67 | 22.24 | 28,175,944 | +0.12(+0.53%) |
Jun 29, 2009 | 21.80 | 22.14 | 21.66 | 22.12 | 14,680,733 | +0.40(+1.83%) |
Jun 26, 2009 | 21.36 | 21.91 | 21.28 | 21.72 | 16,087,479 | -0.19(-0.86%) |
Jun 25, 2009 | 21.51 | 21.95 | 21.48 | 21.91 | 17,526,388 | +0.69(+3.24%) |
Jun 24, 2009 | 21.19 | 21.41 | 21.07 | 21.22 | 17,879,846 | +0.09(+0.41%) |
Jun 23, 2009 | 21.06 | 21.27 | 21.04 | 21.13 | 21,526,074 | -0.06(-0.29%) |
Jun 22, 2009 | 21.18 | 21.29 | 20.98 | 21.20 | 27,626,692 | -0.29(-1.35%) |
Jun 19, 2009 | 21.77 | 21.87 | 21.41 | 21.49 | 34,609,828 | -0.19(-0.89%) |
Jun 18, 2009 | 21.43 | 21.98 | 21.38 | 21.68 | 21,169,558 | +0.32(+1.50%) |
Jun 17, 2009 | 21.52 | 21.59 | 21.32 | 21.36 | 16,169,496 | -0.18(-0.85%) |
Jun 16, 2009 | 21.97 | 22.06 | 21.52 | 21.54 | 18,173,920 | -0.32(-1.47%) |
Jun 15, 2009 | 21.97 | 22.22 | 21.83 | 21.86 | 20,349,790 | -0.32(-1.45%) |
Jun 12, 2009 | 22.26 | 22.68 | 22.02 | 22.18 | 15,042,334 | -0.18(-0.82%) |
Jun 11, 2009 | 22.13 | 22.93 | 22.12 | 22.37 | 21,192,318 | +0.18(+0.83%) |
Jun 10, 2009 | 22.36 | 22.58 | 21.81 | 22.18 | 17,581,584 | -0.17(-0.75%) |
Jun 09, 2009 | 22.72 | 22.72 | 22.20 | 22.35 | 21,688,944 | -0.35(-1.53%) |
Jun 08, 2009 | 22.39 | 22.92 | 22.25 | 22.70 | 12,903,624 | +0.22(+0.98%) |
Jun 05, 2009 | 22.79 | 23.16 | 22.46 | 22.48 | 16,699,539 | -0.17(-0.74%) |
Jun 04, 2009 | 22.51 | 22.77 | 22.14 | 22.65 | 15,204,583 | +0.12(+0.54%) |
Jun 03, 2009 | 22.50 | 22.70 | 22.39 | 22.53 | 21,312,188 | -0.21(-0.92%) |
Jun 02, 2009 | 22.17 | 22.88 | 22.09 | 22.74 | 14,461,193 | +0.49(+2.22%) |
Jun 01, 2009 | 21.76 | 22.37 | 21.76 | 22.24 | 17,765,492 | +0.50(+2.32%) |
May 29, 2009 | 21.78 | 21.78 | 21.38 | 21.74 | 16,111,500 | +0.05(+0.24%) |
May 28, 2009 | 21.13 | 21.86 | 21.13 | 21.69 | 14,397,925 | +0.45(+2.14%) |
May 27, 2009 | 21.44 | 21.46 | 21.06 | 21.23 | 17,451,096 | -0.24(-1.14%) |
May 26, 2009 | 21.64 | 21.70 | 21.33 | 21.48 | 21,275,894 | -0.30(-1.36%) |
May 22, 2009 | 21.48 | 22.01 | 21.48 | 21.77 | 10,424,365 | -0.05(-0.23%) |
May 21, 2009 | 21.99 | 21.99 | 21.56 | 21.82 | 14,001,827 | -0.19(-0.88%) |
May 20, 2009 | 21.68 | 22.16 | 21.44 | 22.02 | 14,859,902 | +0.49(+2.30%) |
May 19, 2009 | 21.72 | 21.78 | 21.40 | 21.52 | 18,756,744 | -0.24(-1.10%) |
May 18, 2009 | 22.15 | 22.28 | 21.65 | 21.76 | 19,601,784 | -0.24(-1.11%) |
May 15, 2009 | 21.64 | 22.09 | 21.33 | 22.01 | 22,003,602 | +0.38(+1.77%) |
May 14, 2009 | 21.27 | 21.77 | 21.22 | 21.62 | 18,477,442 | +0.33(+1.56%) |
May 13, 2009 | 21.09 | 21.43 | 20.83 | 21.29 | 16,956,890 | -0.09(-0.41%) |
May 12, 2009 | 20.78 | 21.50 | 20.56 | 21.38 | 20,548,836 | +0.71(+3.43%) |
May 11, 2009 | 20.65 | 20.85 | 20.42 | 20.67 | 14,964,142 | -0.28(-1.34%) |
May 08, 2009 | 20.99 | 21.24 | 20.65 | 20.95 | 17,158,980 | +0.21(+1.00%) |
May 07, 2009 | 20.13 | 20.85 | 19.89 | 20.74 | 27,916,708 | +0.71(+3.57%) |
May 06, 2009 | 19.22 | 20.19 | 18.99 | 20.03 | 22,286,636 | +1.02(+5.36%) |
May 05, 2009 | 19.34 | 19.51 | 18.95 | 19.01 | 13,393,208 | -0.43(-2.20%) |
May 04, 2009 | 19.00 | 19.47 | 18.97 | 19.44 | 17,019,250 | +0.48(+2.56%) |
May 01, 2009 | 18.49 | 18.96 | 18.44 | 18.95 | 17,410,714 | +0.50(+2.71%) |
Apr 30, 2009 | 18.89 | 19.03 | 18.45 | 18.45 | 35,644,548 | -0.20(-1.07%) |
Apr 29, 2009 | 18.78 | 19.18 | 18.65 | 18.65 | 19,192,042 | -0.12(-0.65%) |
Apr 28, 2009 | 18.76 | 19.05 | 18.68 | 18.77 | 15,686,324 | -0.18(-0.97%) |
Apr 27, 2009 | 18.85 | 19.19 | 18.85 | 18.96 | 14,046,706 | -0.12(-0.64%) |
Apr 24, 2009 | 18.99 | 19.35 | 18.89 | 19.08 | 18,150,578 | +0.22(+1.16%) |
Apr 23, 2009 | 18.57 | 19.04 | 18.37 | 18.86 | 16,929,626 | +0.38(+2.07%) |
Apr 22, 2009 | 18.69 | 18.97 | 18.48 | 18.48 | 18,597,754 | -0.33(-1.74%) |
Apr 21, 2009 | 18.76 | 18.93 | 18.59 | 18.81 | 14,544,374 | -0.01(-0.05%) |
Apr 20, 2009 | 18.80 | 19.18 | 18.70 | 18.82 | 17,398,606 | -0.21(-1.10%) |
Apr 17, 2009 | 19.42 | 19.46 | 18.95 | 19.02 | 17,506,228 | -0.35(-1.79%) |
Apr 16, 2009 | 19.41 | 19.41 | 18.87 | 19.37 | 13,875,443 | +0.10(+0.53%) |
Apr 15, 2009 | 18.46 | 19.30 | 18.46 | 19.27 | 15,857,323 | +0.69(+3.73%) |
Apr 14, 2009 | 18.73 | 18.76 | 18.31 | 18.58 | 16,381,832 | -0.33(-1.73%) |
Apr 13, 2009 | 19.12 | 19.28 | 18.85 | 18.90 | 12,736,279 | -0.32(-1.67%) |
Apr 09, 2009 | 19.86 | 19.86 | 19.09 | 19.22 | 15,499,274 | -0.28(-1.41%) |
Apr 08, 2009 | 18.95 | 19.55 | 18.68 | 19.50 | 17,395,182 | +0.65(+3.43%) |
Apr 07, 2009 | 18.78 | 19.12 | 18.66 | 18.85 | 23,059,052 | -0.18(-0.94%) |
Apr 06, 2009 | 18.50 | 19.09 | 18.34 | 19.03 | 16,972,900 | +0.58(+3.12%) |
Apr 03, 2009 | 18.37 | 18.55 | 18.25 | 18.45 | 19,856,650 | +0.06(+0.30%) |
Apr 02, 2009 | 18.58 | 18.67 | 18.19 | 18.40 | 25,980,588 | -0.07(-0.36%) |